Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 53.51 | 54.04 | 53.13 | 53.29 | 3,348,872 | -0.02(-0.04%) |
Apr 29, 2010 | 52.23 | 53.70 | 51.80 | 53.31 | 3,555,905 | +1.19(+2.28%) |
Apr 28, 2010 | 52.19 | 52.68 | 52.06 | 52.12 | 2,421,105 | +0.02(+0.04%) |
Apr 27, 2010 | 52.15 | 53.13 | 52.02 | 52.10 | 3,761,409 | -0.15(-0.29%) |
Apr 26, 2010 | 52.35 | 52.78 | 52.09 | 52.25 | 2,290,812 | -0.34(-0.65%) |
Apr 23, 2010 | 52.13 | 52.63 | 51.88 | 52.59 | 2,519,562 | +0.56(+1.08%) |
Apr 22, 2010 | 52.61 | 52.61 | 51.62 | 52.03 | 4,324,028 | -0.69(-1.31%) |
Apr 21, 2010 | 53.40 | 53.80 | 52.40 | 52.72 | 4,325,160 | -1.19(-2.21%) |
Apr 20, 2010 | 54.40 | 54.97 | 53.26 | 53.91 | 3,520,893 | -0.88(-1.61%) |
Apr 19, 2010 | 53.64 | 55.05 | 53.50 | 54.79 | 3,076,034 | +1.15(+2.14%) |
Apr 16, 2010 | 54.20 | 54.28 | 53.12 | 53.64 | 4,198,031 | -0.77(-1.42%) |
Apr 15, 2010 | 54.72 | 55.03 | 53.93 | 54.41 | 2,795,339 | -0.55(-1.00%) |
Apr 14, 2010 | 54.81 | 55.23 | 54.05 | 54.96 | 4,326,929 | -0.11(-0.20%) |
Apr 13, 2010 | 55.78 | 56.07 | 54.90 | 55.07 | 4,166,094 | -0.93(-1.66%) |
Apr 12, 2010 | 56.52 | 56.52 | 55.69 | 56.00 | 2,397,379 | -0.52(-0.92%) |
Apr 09, 2010 | 56.34 | 56.90 | 56.30 | 56.52 | 2,715,967 | +0.09(+0.16%) |
Apr 08, 2010 | 57.30 | 57.30 | 56.19 | 56.43 | 2,395,339 | -0.84(-1.47%) |
Apr 07, 2010 | 57.51 | 57.77 | 56.99 | 57.27 | 1,869,049 | -0.23(-0.40%) |
Apr 06, 2010 | 57.42 | 57.89 | 57.27 | 57.50 | 1,422,522 | -0.03(-0.05%) |
Apr 05, 2010 | 57.56 | 57.96 | 57.13 | 57.53 | 1,142,180 | +0.01(+0.02%) |
Apr 01, 2010 | 57.80 | 57.52 | 57.52 | 57.52 | 1,564,700 | +0.13(+0.23%) |
Mar 31, 2010 | 57.50 | 57.94 | 57.24 | 57.39 | 1,620,445 | -0.32(-0.55%) |
Mar 30, 2010 | 58.22 | 58.45 | 57.50 | 57.71 | 2,030,020 | -0.71(-1.22%) |
Mar 29, 2010 | 57.92 | 58.70 | 57.89 | 58.42 | 1,800,615 | +0.27(+0.46%) |
Mar 26, 2010 | 58.57 | 58.76 | 57.82 | 58.15 | 1,347,157 | -0.12(-0.21%) |
Mar 25, 2010 | 59.27 | 59.27 | 58.27 | 58.27 | 2,406,947 | -0.58(-0.99%) |
Mar 24, 2010 | 59.76 | 59.80 | 58.72 | 58.85 | 1,809,125 | -0.99(-1.65%) |
Mar 23, 2010 | 59.67 | 59.94 | 59.41 | 59.84 | 1,232,208 | +0.02(+0.03%) |
Mar 22, 2010 | 59.78 | 60.28 | 59.57 | 59.82 | 2,156,448 | +0.19(+0.32%) |
Mar 19, 2010 | 59.82 | 60.17 | 58.59 | 59.63 | 5,025,244 | +0.43(+0.73%) |
Mar 18, 2010 | 59.12 | 59.35 | 58.32 | 59.20 | 2,511,980 | -0.16(-0.27%) |
Mar 17, 2010 | 59.63 | 59.73 | 59.23 | 59.36 | 1,982,059 | -0.37(-0.62%) |
Mar 16, 2010 | 59.23 | 59.85 | 58.64 | 59.73 | 3,238,165 | +0.83(+1.41%) |
Mar 15, 2010 | 58.61 | 58.99 | 58.31 | 58.90 | 1,407,334 | +0.14(+0.24%) |
Mar 12, 2010 | 58.81 | 58.93 | 58.08 | 58.76 | 1,469,690 | -0.02(-0.03%) |
Mar 11, 2010 | 58.55 | 58.86 | 57.72 | 58.78 | 1,865,690 | +0.07(+0.12%) |
Mar 10, 2010 | 57.91 | 58.96 | 57.90 | 58.71 | 2,248,526 | +0.87(+1.50%) |
Mar 09, 2010 | 57.64 | 58.31 | 57.53 | 57.84 | 2,195,223 | +0.17(+0.29%) |
Mar 08, 2010 | 56.99 | 58.48 | 56.91 | 57.67 | 3,064,885 | +0.46(+0.80%) |
Mar 05, 2010 | 56.66 | 57.21 | 56.61 | 57.21 | 1,526,500 | +0.55(+0.97%) |
Mar 04, 2010 | 56.79 | 56.90 | 56.34 | 56.66 | 1,377,865 | -0.13(-0.23%) |
Mar 03, 2010 | 57.26 | 57.59 | 56.70 | 56.79 | 1,990,423 | -0.52(-0.91%) |
Mar 02, 2010 | 56.54 | 57.47 | 56.52 | 57.31 | 2,530,769 | +0.53(+0.93%) |
Mar 01, 2010 | 55.48 | 56.90 | 55.34 | 56.78 | 2,567,811 | +1.77(+3.22%) |
Feb 26, 2010 | 54.81 | 55.19 | 54.54 | 55.01 | 2,847,088 | +0.12(+0.22%) |
Feb 25, 2010 | 54.30 | 54.97 | 54.03 | 54.89 | 2,826,156 | -0.40(-0.72%) |
Feb 24, 2010 | 55.30 | 55.95 | 54.74 | 55.29 | 5,287,983 | +0.04(+0.07%) |
Feb 23, 2010 | 55.63 | 56.12 | 54.85 | 55.25 | 2,910,532 | -0.42(-0.75%) |
Feb 22, 2010 | 56.53 | 56.66 | 55.53 | 55.67 | 2,170,243 | -0.94(-1.66%) |
Feb 19, 2010 | 55.88 | 56.99 | 55.49 | 56.61 | 3,056,983 | +0.63(+1.13%) |
Feb 18, 2010 | 56.03 | 56.37 | 55.80 | 55.98 | 2,593,429 | -0.25(-0.44%) |
Feb 17, 2010 | 55.31 | 56.26 | 55.31 | 56.23 | 2,448,399 | +1.11(+2.01%) |
Feb 16, 2010 | 55.55 | 55.77 | 54.92 | 55.12 | 3,276,983 | -0.09(-0.16%) |
Feb 12, 2010 | 55.08 | 55.21 | 55.21 | 55.21 | 2,954,300 | -0.48(-0.86%) |
Feb 11, 2010 | 54.12 | 55.92 | 53.92 | 55.69 | 2,824,131 | +1.30(+2.39%) |
Feb 10, 2010 | 54.20 | 54.91 | 54.07 | 54.39 | 2,562,612 | +0.30(+0.55%) |
Feb 09, 2010 | 53.88 | 54.88 | 53.33 | 54.09 | 2,964,960 | +1.25(+2.37%) |
Feb 08, 2010 | 53.54 | 53.56 | 52.47 | 52.84 | 2,852,344 | -0.69(-1.29%) |
Feb 05, 2010 | 53.14 | 53.70 | 52.23 | 53.53 | 3,638,695 | +0.43(+0.81%) |
Feb 04, 2010 | 54.17 | 54.46 | 52.99 | 53.10 | 2,799,533 | -1.50(-2.75%) |
Feb 03, 2010 | 54.52 | 54.81 | 54.03 | 54.60 | 2,155,645 | -0.34(-0.62%) |
Feb 02, 2010 | 53.76 | 54.95 | 53.24 | 54.94 | 2,178,446 | +1.03(+1.91%) |